Wuhan Sante Cableway Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.200	16.300	15.590	16.220	15.375	4,659,760
2024-01-24	15.770	16.380	15.460	16.220	15.375	4,749,610
2024-01-23	15.700	15.880	15.220	15.610	14.796	6,593,500
2024-01-22	16.800	16.920	15.600	15.720	14.901	7,708,000
2024-01-19	16.330	17.500	16.090	17.070	16.180	10,874,000
2024-01-18	16.200	16.490	15.900	16.350	15.498	8,661,400
2024-01-17	17.200	17.450	16.520	16.560	15.697	13,434,500
2024-01-16	17.150	18.500	17.110	17.250	16.351	21,550,825
2024-01-15	16.200	17.200	16.200	16.820	15.943	13,323,024
2024-01-12	16.380	17.720	16.220	16.430	15.574	11,320,424
2024-01-11	16.580	16.890	16.280	16.400	15.545	6,005,900
2024-01-10	16.480	16.950	16.200	16.730	15.858	7,530,699
2024-01-09	16.330	16.990	16.040	16.710	15.839	8,938,000
2024-01-08	16.140	16.410	16.000	16.050	15.213	4,165,800
2024-01-05	16.590	16.700	16.130	16.290	15.441	6,314,300
2024-01-04	16.120	16.850	16.000	16.620	15.754	8,331,802
2024-01-03	15.800	16.100	15.700	16.070	15.232	4,066,000
2024-01-02	15.440	16.000	15.360	15.820	14.995	3,698,601
2023-12-29	15.060	15.320	15.010	15.260	14.465	1,886,400
2023-12-28	14.800	15.110	14.630	15.060	14.275	1,875,799
2023-12-27	14.660	14.850	14.600	14.750	13.981	1,367,700
2023-12-26	14.850	15.010	14.550	14.660	13.896	1,876,800
2023-12-25	15.290	15.290	14.700	14.850	14.076	2,385,300
2023-12-22	15.650	15.710	15.040	15.130	14.341	2,772,500
2023-12-21	15.350	15.660	15.310	15.650	14.834	2,382,100
2023-12-20	15.700	15.790	15.380	15.380	14.578	2,403,100
2023-12-19	15.680	15.980	15.500	15.790	14.967	3,295,300
2023-12-18	15.800	16.030	15.500	15.540	14.730	2,649,400
2023-12-15	15.840	16.100	15.730	15.890	15.062	2,682,200
2023-12-14	15.770	16.130	15.770	15.910	15.081	2,490,400
2023-12-13	16.010	16.150	15.710	15.750	14.929	1,849,600
2023-12-12	15.660	16.060	15.630	16.020	15.185	2,857,800
2023-12-11	15.350	15.680	15.350	15.660	14.844	4,056,311
2023-12-08	15.880	15.920	15.370	15.420	14.616	3,064,500
2023-12-07	15.960	16.050	15.810	15.910	15.081	2,482,600
2023-12-06	15.750	16.060	15.610	16.000	15.166	3,350,000
2023-12-05	15.980	16.170	15.820	15.850	15.024	2,762,851
2023-12-04	15.880	16.130	15.770	16.080	15.242	4,196,200
2023-12-01	15.900	16.100	15.720	15.750	14.929	3,818,900
2023-11-30	15.500	15.980	15.470	15.890	15.062	4,058,550
2023-11-29	15.560	15.830	15.560	15.620	14.806	3,278,550
2023-11-28	15.360	15.690	15.360	15.630	14.815	3,167,601
2023-11-27	15.850	15.950	15.360	15.590	14.777	5,807,411
2023-11-24	15.590	16.000	15.590	15.740	14.920	9,411,002
2023-11-23	16.300	17.780	15.800	15.920	15.090	19,674,670
2023-11-22	15.380	16.470	15.300	16.430	15.574	11,840,302
2023-11-21	15.250	15.590	15.250	15.400	14.597	3,345,900
2023-11-20	15.030	15.300	15.030	15.260	14.465	2,877,400
2023-11-17	15.180	15.280	15.000	15.110	14.322	2,024,773
2023-11-16	15.270	15.350	15.050	15.260	14.465	2,734,100
2023-11-15	15.340	15.390	15.200	15.240	14.446	2,297,900
2023-11-14	15.350	15.350	15.140	15.290	14.493	2,814,400
2023-11-13	15.060	15.290	15.060	15.260	14.465	2,826,900
2023-11-10	14.990	15.150	14.900	15.080	14.294	2,298,502
2023-11-09	15.120	15.200	14.900	15.030	14.247	2,011,469
2023-11-08	15.160	15.270	15.040	15.180	14.389	2,586,000
2023-11-07	15.070	15.200	14.700	15.170	14.379	3,608,900
2023-11-06	15.080	15.290	14.950	15.040	14.256	3,337,800
2023-11-03	15.210	15.210	14.920	14.970	14.190	2,753,001
2023-11-02	15.220	15.440	15.090	15.140	14.351	2,970,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2800 CNY
2025-07-04	0.2500 CNY
2024-07-12	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.